Multiplan Empreendimentos Imobiliários S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	21.390	21.790	20.540	20.810	17.961	5,127,100
2022-12-09	21.450	21.610	21.070	21.480	18.540	5,581,800
2022-12-08	21.980	22.140	21.180	21.370	18.445	4,728,200
2022-12-07	21.740	22.290	21.740	22.100	19.075	8,724,500
2022-12-06	22.010	22.130	21.570	21.880	18.885	5,394,400
2022-12-05	22.530	22.540	21.770	21.900	18.902	11,163,900
2022-12-02	22.520	23.190	22.340	22.600	19.506	7,799,200
2022-12-01	22.690	22.690	21.950	22.020	19.006	10,062,400
2022-11-30	23.070	23.160	22.370	22.930	19.791	4,306,000
2022-11-29	22.710	23.310	22.550	23.100	19.938	3,491,800
2022-11-28	22.560	22.890	22.390	22.620	19.523	2,970,400
2022-11-25	23.620	23.620	22.530	22.600	19.506	3,519,700
2022-11-24	22.850	23.750	22.670	23.610	20.378	3,540,800
2022-11-23	22.770	22.830	22.410	22.700	19.592	5,254,200
2022-11-22	23.590	23.710	22.740	22.930	19.791	5,391,100
2022-11-21	22.730	23.740	22.600	23.550	20.326	8,513,100
2022-11-18	22.300	23.840	22.000	22.190	19.152	6,962,300
2022-11-17	21.990	22.220	20.940	22.080	19.057	9,712,300
2022-11-16	23.450	23.450	21.980	22.250	19.204	7,963,800
2022-11-14	23.070	23.590	22.680	23.350	20.154	5,974,300
2022-11-11	23.100	23.830	22.600	22.810	19.687	7,259,000
2022-11-10	24.750	25.210	23.270	23.380	20.179	10,588,200
2022-11-09	26.080	26.460	25.370	25.460	21.975	3,662,000
2022-11-08	25.900	26.390	25.440	26.160	22.579	2,790,500
2022-11-07	26.690	27.200	26.020	26.050	22.484	7,273,500
2022-11-04	27.140	27.820	26.670	26.810	23.140	10,955,900
2022-11-03	25.700	27.650	25.580	27.260	23.528	9,740,600
2022-11-01	26.360	27.050	25.880	26.410	22.795	8,702,300
2022-10-31	24.150	26.380	24.140	26.360	22.751	8,837,800
2022-10-28	24.170	24.740	24.070	24.620	21.250	2,777,900
2022-10-27	23.670	24.820	23.540	24.360	21.025	4,105,500
2022-10-26	24.040	24.140	23.300	23.500	20.283	9,055,700
2022-10-25	24.780	24.830	24.210	24.230	20.913	3,227,000
2022-10-24	25.000	25.280	24.770	24.810	21.414	2,247,700
2022-10-21	24.880	25.400	24.480	25.190	21.742	3,475,800
2022-10-20	24.720	25.090	24.570	24.880	21.474	3,675,800
2022-10-19	24.930	24.940	24.410	24.570	21.207	2,625,800
2022-10-18	25.210	25.250	24.730	24.920	21.509	3,090,200
2022-10-17	24.660	25.390	24.570	24.840	21.440	3,658,800
2022-10-14	25.010	25.380	24.440	24.570	21.207	3,604,900
2022-10-13	24.800	25.280	24.650	24.910	21.500	2,278,900
2022-10-11	25.090	25.430	24.950	25.170	21.724	4,317,100
2022-10-10	25.400	25.400	24.800	25.170	21.724	2,077,900
2022-10-07	25.450	25.610	25.160	25.240	21.785	2,398,300
2022-10-06	26.190	26.280	25.460	25.500	22.009	4,041,600
2022-10-05	25.930	26.200	25.530	25.840	22.303	2,663,200
2022-10-04	26.170	26.360	25.680	25.830	22.294	4,788,100
2022-10-03	24.960	26.020	24.610	25.800	22.268	9,596,900
2022-09-30	23.550	24.340	23.550	24.170	20.861	3,649,700
2022-09-29	23.400	23.820	23.210	23.810	20.551	6,657,400
2022-09-28	23.710	23.850	23.300	23.750	20.499	4,978,300
2022-09-27	24.020	24.040	23.600	23.750	20.499	5,272,400
2022-09-26	24.490	24.550	23.850	23.900	20.481	1,475,100
2022-09-23	24.490	24.780	24.270	24.710	21.175	3,732,000
2022-09-22	24.900	25.100	24.280	24.890	21.329	2,792,700
2022-09-21	24.260	24.920	23.830	24.560	21.046	5,885,200
2022-09-20	23.890	24.250	23.820	24.250	20.781	3,082,100
2022-09-19	23.620	24.280	23.510	23.990	20.558	4,408,000
2022-09-16	24.000	24.220	23.660	23.790	20.387	5,421,200
2022-09-15	24.260	24.600	23.970	24.220	20.755	3,613,100

← NewerPage 17 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2851 BRL
2025-12-29	0.3065 BRL
2025-09-26	0.2456 BRL
2025-06-27	0.2456 BRL
2025-03-31	0.2252 BRL
2024-12-30	0.4093 BRL
2024-12-20	0.2353 BRL
2024-06-26	0.2337 BRL
2024-04-04	0.1548 BRL
2023-12-27	0.1890 BRL
2023-11-01	0.2250 BRL
2023-09-27	0.2061 BRL
2023-06-29	0.2482 BRL
2023-03-30	0.1281 BRL
2022-12-26	0.2990 BRL
2022-09-27	0.1707 BRL
2022-06-24	0.2472 BRL
2021-12-28	0.4989 BRL
2020-12-28	0.4550 BRL
2019-12-30	0.1509 BRL
2019-09-30	0.1342 BRL
2019-06-27	0.1846 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.